2,463€
0,82%
Echtzeit-Aktienkurs Esperion Therapeutic.Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutic.Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,45 | 2,59 | 2,36 | 2,46 | 0,82% | 2.573,00 |
27.03.2024 | 2,49 | 2,59 | 2,34 | 2,44 | -3,84% | 2.702,00 |
26.03.2024 | 2,43 | 2,73 | 2,34 | 2,54 | 3,89% | 11.418,00 |
25.03.2024 | 2,63 | 3,05 | 2,14 | 2,45 | 13,19% | 103.384,00 |
22.03.2024 | 1,95 | 2,22 | 1,90 | 2,16 | 10,88% | 15.775,00 |
21.03.2024 | 2,01 | 2,06 | 1,89 | 1,95 | -3,08% | 955,00 |
20.03.2024 | 1,92 | 2,02 | 1,86 | 2,01 | 4,74% | 827,00 |
19.03.2024 | 1,88 | 2,03 | 1,84 | 1,92 | 1,53% | - |
18.03.2024 | 1,92 | 1,99 | 1,84 | 1,89 | -0,84% | 27.130,00 |
15.03.2024 | 1,89 | 1,97 | 1,76 | 1,91 | 1,01% | 3.000,00 |
14.03.2024 | 1,99 | 2,06 | 1,85 | 1,89 | -5,44% | 2.900,00 |
13.03.2024 | 1,88 | 2,01 | 1,87 | 2,00 | 6,09% | 1.300,00 |
12.03.2024 | 1,95 | 2,00 | 1,87 | 1,88 | -2,79% | 1.700,00 |
11.03.2024 | 2,00 | 2,07 | 1,93 | 1,94 | -3,56% | 5.190,00 |
08.03.2024 | 2,08 | 2,15 | 2,00 | 2,01 | -4,34% | 6.438,00 |
07.03.2024 | 2,25 | 2,32 | 2,00 | 2,10 | -6,88% | 1.525,00 |
06.03.2024 | 2,20 | 2,31 | 2,18 | 2,25 | 2,15% | 137,00 |
05.03.2024 | 2,24 | 2,36 | 2,16 | 2,21 | -1,67% | 7.870,00 |
04.03.2024 | 2,35 | 2,50 | 2,18 | 2,24 | -4,88% | 10.745,00 |
01.03.2024 | 2,37 | 2,46 | 2,27 | 2,36 | 2,17% | 1.500,00 |
29.02.2024 | 2,37 | 2,52 | 2,31 | 2,31 | -2,94% | 200,00 |
28.02.2024 | 2,68 | 2,78 | 2,31 | 2,38 | -10,96% | 9.217,00 |
27.02.2024 | 2,46 | 2,78 | 2,21 | 2,67 | 9,09% | 12.350,00 |
26.02.2024 | 2,41 | 2,57 | 2,40 | 2,45 | 1,24% | 6.873,00 |
23.02.2024 | 2,43 | 2,47 | 2,30 | 2,42 | -0,41% | 7.000,00 |
22.02.2024 | 2,45 | 2,49 | 2,39 | 2,43 | 0,83% | 4.930,00 |
21.02.2024 | 2,48 | 2,55 | 2,34 | 2,41 | -2,33% | 4.280,00 |
20.02.2024 | 2,51 | 2,79 | 2,40 | 2,47 | -2,38% | 3.620,00 |
19.02.2024 | 2,53 | 2,60 | 2,46 | 2,53 | 0,90% | 300,00 |
16.02.2024 | 2,48 | 2,59 | 2,39 | 2,50 | 1,21% | 72,00 |
15.02.2024 | 2,43 | 2,50 | 2,36 | 2,47 | 1,85% | 1.586,00 |
14.02.2024 | 2,34 | 2,49 | 2,33 | 2,43 | 2,10% | 15,00 |
13.02.2024 | 2,39 | 2,42 | 2,26 | 2,38 | -1,25% | 20.000,00 |
12.02.2024 | 2,39 | 2,55 | 2,29 | 2,41 | 1,26% | 4.990,00 |
09.02.2024 | 2,39 | 2,55 | 2,38 | 2,38 | -0,52% | 3.240,00 |
08.02.2024 | 2,44 | 2,55 | 2,37 | 2,39 | -2,35% | 2.031,00 |
07.02.2024 | 2,40 | 2,54 | 2,31 | 2,45 | 2,62% | 5.595,00 |
06.02.2024 | 2,22 | 2,48 | 2,21 | 2,39 | 7,43% | 1.600,00 |
05.02.2024 | 2,03 | 2,24 | 1,99 | 2,22 | 10,31% | 5.130,00 |
02.02.2024 | 1,92 | 2,04 | 1,86 | 2,01 | 4,87% | 5.244,00 |
01.02.2024 | 1,99 | 2,03 | 1,83 | 1,92 | -3,79% | 2.893,00 |
31.01.2024 | 1,88 | 2,13 | 1,82 | 1,99 | 6,77% | 1.250,00 |
30.01.2024 | 2,00 | 2,06 | 1,82 | 1,87 | -6,90% | 3.126,00 |
29.01.2024 | 1,97 | 2,04 | 1,91 | 2,01 | 2,53% | 2.646,00 |
26.01.2024 | 1,91 | 2,00 | 1,89 | 1,96 | 2,19% | 194,00 |
25.01.2024 | 1,89 | 2,00 | 1,89 | 1,92 | 2,41% | 4.101,00 |
24.01.2024 | 1,97 | 1,99 | 1,83 | 1,87 | -5,03% | 1.000,00 |
23.01.2024 | 1,97 | 2,02 | 1,85 | 1,97 | -0,10% | 7.600,00 |
22.01.2024 | 1,85 | 2,10 | 1,82 | 1,97 | 6,54% | 16.407,00 |
19.01.2024 | 1,68 | 1,90 | 1,44 | 1,85 | -6,23% | 48.879,00 |
18.01.2024 | 2,39 | 2,50 | 1,97 | 1,97 | -16,31% | 12.676,00 |
17.01.2024 | 2,63 | 2,74 | 2,28 | 2,36 | -8,98% | 21.819,00 |
16.01.2024 | 2,77 | 2,93 | 2,56 | 2,59 | -7,00% | 13.059,00 |
15.01.2024 | 2,79 | 2,86 | 2,78 | 2,79 | 1,18% | 140,00 |
12.01.2024 | 2,77 | 3,04 | 2,65 | 2,75 | 0,09% | 16.977,00 |
11.01.2024 | 2,64 | 2,94 | 2,42 | 2,75 | 10,33% | 20.951,00 |
10.01.2024 | 2,52 | 2,67 | 2,46 | 2,49 | -2,16% | 11.887,00 |
09.01.2024 | 2,55 | 2,60 | 2,45 | 2,55 | -0,10% | 1.050,00 |
08.01.2024 | 2,33 | 2,61 | 2,22 | 2,55 | 8,74% | 8.327,00 |
05.01.2024 | 2,13 | 2,40 | 2,01 | 2,35 | 10,87% | 12.825,00 |
04.01.2024 | 2,13 | 2,28 | 2,07 | 2,12 | 0,71% | 4.681,00 |
03.01.2024 | 2,63 | 2,89 | 1,93 | 2,10 | -20,60% | 52.000,00 |
02.01.2024 | 2,71 | 2,81 | 2,63 | 2,65 | -6,04% | 4.800,00 |
29.12.2023 | 2,80 | 2,90 | 2,80 | 2,82 | 1,26% | 2.814,00 |
28.12.2023 | 2,61 | 2,95 | 2,51 | 2,78 | 9,34% | 12.174,00 |
27.12.2023 | 2,27 | 2,65 | 2,24 | 2,54 | 18,95% | 17.497,00 |
22.12.2023 | 2,17 | 2,21 | 2,04 | 2,14 | 0,71% | 7.593,00 |
21.12.2023 | 2,15 | 2,30 | 2,09 | 2,12 | 2,41% | 10.704,00 |
20.12.2023 | 2,19 | 2,27 | 2,00 | 2,07 | -2,59% | 14.721,00 |
19.12.2023 | 1,92 | 2,17 | 1,92 | 2,13 | 10,29% | 17.004,00 |
18.12.2023 | 1,69 | 1,98 | 1,57 | 1,93 | 15,86% | 5.580,00 |
15.12.2023 | 1,58 | 1,79 | 1,49 | 1,67 | 6,05% | 16.646,00 |
14.12.2023 | 1,45 | 2,04 | 1,45 | 1,57 | 12,71% | 42.266,00 |
13.12.2023 | 1,36 | 1,40 | 1,28 | 1,39 | 1,90% | 1.075,00 |
12.12.2023 | 1,31 | 1,39 | 1,28 | 1,37 | 4,67% | 3.800,00 |
11.12.2023 | 1,38 | 1,45 | 1,26 | 1,31 | -5,36% | 7.378,00 |
08.12.2023 | 1,46 | 1,48 | 1,38 | 1,38 | -5,35% | 800,00 |
07.12.2023 | 1,39 | 1,48 | 1,39 | 1,46 | 4,89% | 2.842,00 |
06.12.2023 | 1,45 | 1,47 | 1,39 | 1,39 | -4,14% | 800,00 |
05.12.2023 | 1,42 | 1,48 | 1,41 | 1,45 | 1,61% | 350,00 |
04.12.2023 | 1,32 | 1,48 | 1,28 | 1,43 | 8,19% | 6.227,00 |
01.12.2023 | 1,24 | 1,35 | 1,17 | 1,32 | 7,59% | 16.590,00 |
30.11.2023 | 1,16 | 1,33 | 1,16 | 1,23 | 6,33% | 3.650,00 |
29.11.2023 | 1,12 | 1,17 | 1,09 | 1,15 | 4,25% | 2.055,00 |
28.11.2023 | 1,12 | 1,18 | 1,06 | 1,11 | -1,95% | 138,00 |
27.11.2023 | 1,19 | 1,22 | 1,08 | 1,13 | -1,74% | 6.542,00 |
24.11.2023 | 1,14 | 1,21 | 1,10 | 1,15 | 0,61% | 6.613,00 |
23.11.2023 | 1,14 | 1,18 | 1,14 | 1,14 | 3,07% | 65,00 |
22.11.2023 | 1,09 | 1,17 | 1,08 | 1,11 | 1,93% | - |
21.11.2023 | 1,12 | 1,14 | 1,06 | 1,09 | -2,25% | 100,00 |
20.11.2023 | 1,10 | 1,19 | 1,06 | 1,11 | 2,30% | 6.180,00 |
17.11.2023 | 1,02 | 1,12 | 1,00 | 1,09 | 6,68% | - |
16.11.2023 | 1,08 | 1,08 | 0,96 | 1,02 | -3,60% | 2.550,00 |
15.11.2023 | 1,01 | 1,23 | 0,99 | 1,06 | 4,92% | 10.090,00 |
14.11.2023 | 0,86 | 1,02 | 0,86 | 1,01 | 14,38% | 7.067,00 |
13.11.2023 | 0,84 | 0,89 | 0,82 | 0,88 | 3,77% | 1.400,00 |
10.11.2023 | 0,85 | 0,89 | 0,81 | 0,85 | 2,17% | 4.857,00 |
09.11.2023 | 0,92 | 0,96 | 0,83 | 0,83 | -10,12% | 1.001,00 |
08.11.2023 | 0,98 | 1,01 | 0,87 | 0,92 | -2,69% | 3.600,00 |
07.11.2023 | 0,94 | 1,08 | 0,94 | 0,95 | 7,66% | 1.011,00 |